Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.415	2.463	2.408	2.451	49,598,628	+0.04(+1.50%)
May 29, 2003	2.443	2.454	2.396	2.414	69,576,000	-0.02(-1.02%)
May 28, 2003	2.459	2.495	2.435	2.439	91,495,624	-0.05(-1.81%)
May 27, 2003	2.384	2.492	2.377	2.484	121,692,408	+0.09(+3.63%)
May 23, 2003	2.394	2.411	2.381	2.397	57,400,848	+0.00(+0.08%)
May 22, 2003	2.341	2.396	2.330	2.395	54,719,224	+0.06(+2.37%)
May 21, 2003	2.348	2.362	2.323	2.340	55,788,348	-0.02(-0.71%)
May 20, 2003	2.333	2.368	2.309	2.357	65,814,884	+0.03(+1.19%)
May 19, 2003	2.373	2.382	2.326	2.329	65,900,952	-0.06(-2.61%)
May 16, 2003	2.362	2.411	2.358	2.391	95,943,224	+0.03(+1.13%)
May 15, 2003	2.354	2.386	2.334	2.365	75,954,448	+0.01(+0.46%)
May 14, 2003	2.359	2.373	2.326	2.354	61,431,580	+0.00(+0.15%)
May 13, 2003	2.279	2.361	2.276	2.350	117,734,264	+0.07(+2.89%)
May 12, 2003	2.250	2.299	2.249	2.284	53,250,864	+0.00(+0.07%)
May 09, 2003	2.262	2.287	2.243	2.282	44,632,772	+0.03(+1.50%)
May 08, 2003	2.256	2.272	2.245	2.249	44,179,384	-0.02(-1.07%)
May 07, 2003	2.285	2.293	2.266	2.273	46,913,896	-0.03(-1.11%)
May 06, 2003	2.270	2.309	2.268	2.299	69,388,304	+0.03(+1.43%)
May 05, 2003	2.288	2.305	2.266	2.266	54,991,948	-0.03(-1.30%)
May 02, 2003	2.224	2.300	2.224	2.296	72,000,456	+0.06(+2.74%)
May 01, 2003	2.227	2.247	2.221	2.235	53,499,740	-0.01(-0.23%)
Apr 30, 2003	2.223	2.256	2.218	2.240	59,658,348	+0.01(+0.23%)
Apr 29, 2003	2.254	2.257	2.216	2.235	58,452,344	-0.02(-0.97%)
Apr 28, 2003	2.244	2.266	2.231	2.257	63,695,300	+0.00(+0.15%)
Apr 25, 2003	2.242	2.267	2.238	2.253	80,967,192	-0.03(-1.24%)
Apr 24, 2003	2.266	2.284	2.256	2.282	64,747,832	+0.01(+0.34%)
Apr 23, 2003	2.255	2.285	2.231	2.274	186,776,224	+0.12(+5.72%)
Apr 22, 2003	2.161	2.165	2.128	2.151	126,899,072	-0.04(-1.69%)
Apr 21, 2003	2.178	2.218	2.170	2.188	61,967,696	+0.01(+0.61%)
Apr 17, 2003	2.127	2.180	2.123	2.175	77,269,336	+0.04(+2.02%)
Apr 16, 2003	2.145	2.152	2.112	2.131	61,425,356	+0.01(+0.27%)
Apr 15, 2003	2.104	2.131	2.101	2.126	61,618,236	+0.01(+0.49%)
Apr 14, 2003	2.093	2.118	2.086	2.115	78,693,104	-0.01(-0.62%)
Apr 11, 2003	2.141	2.155	2.108	2.129	47,092,256	-0.01(-0.46%)
Apr 10, 2003	2.105	2.142	2.098	2.138	62,651,064	+0.04(+2.00%)
Apr 09, 2003	2.151	2.152	2.085	2.096	97,238,408	-0.06(-2.60%)
Apr 08, 2003	2.154	2.160	2.136	2.152	56,393,944	+0.00(+0.15%)
Apr 07, 2003	2.192	2.204	2.148	2.149	69,947,240	+0.01(+0.48%)
Apr 04, 2003	2.157	2.157	2.124	2.139	60,049,288	-0.01(-0.48%)
Apr 03, 2003	2.157	2.172	2.136	2.149	69,495,112	+0.01(+0.37%)
Apr 02, 2003	2.116	2.145	2.110	2.141	74,631,264	+0.07(+3.14%)
Apr 01, 2003	2.074	2.095	2.062	2.076	83,478,752	+0.02(+0.95%)
Mar 31, 2003	2.110	2.114	2.033	2.057	143,696,688	-0.10(-4.46%)
Mar 28, 2003	2.161	2.169	2.141	2.153	47,640,412	-0.01(-0.55%)
Mar 27, 2003	2.160	2.176	2.147	2.164	85,425,784	-0.01(-0.36%)
Mar 26, 2003	2.136	2.180	2.129	2.172	99,427,440	+0.03(+1.58%)
Mar 25, 2003	2.112	2.161	2.111	2.138	68,150,592	+0.03(+1.31%)
Mar 24, 2003	2.137	2.146	2.099	2.111	79,626,392	-0.05(-2.49%)
Mar 21, 2003	2.163	2.169	2.130	2.165	77,391,712	+0.02(+0.72%)
Mar 20, 2003	2.112	2.154	2.100	2.149	76,085,408	+0.03(+1.46%)
Mar 19, 2003	2.123	2.127	2.090	2.118	76,264,368	-0.01(-0.24%)
Mar 18, 2003	2.098	2.125	2.077	2.123	83,209,808	+0.03(+1.24%)
Mar 17, 2003	2.014	2.102	2.011	2.097	104,281,120	+0.07(+3.68%)
Mar 14, 2003	2.003	2.029	1.992	2.023	78,920,784	+0.02(+1.21%)
Mar 13, 2003	1.925	2.003	1.913	1.999	109,484,072	+0.09(+4.87%)
Mar 12, 2003	1.897	1.907	1.853	1.906	60,976,324	+0.00(+0.24%)
Mar 11, 2003	1.921	1.926	1.896	1.901	38,041,516	-0.01(-0.74%)
Mar 10, 2003	1.911	1.924	1.907	1.916	42,469,408	-0.01(-0.55%)
Mar 07, 2003	1.881	1.930	1.881	1.926	53,983,852	+0.03(+1.32%)
Mar 06, 2003	1.893	1.904	1.887	1.901	31,905,720	-0.00(-0.01%)
Mar 05, 2003	1.878	1.907	1.876	1.901	42,928,792	+0.02(+1.01%)
Mar 04, 2003	1.867	1.892	1.862	1.882	45,058,744	+0.01(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.